Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -21.1538461538 | 1.04 | 1.05 | 0.71 | 256453 | 0.79937284 | CS |
| 4 | -0.83 | -50.303030303 | 1.65 | 2.93 | 0.71 | 581212 | 2.06562755 | CS |
| 12 | -0.46 | -35.9375 | 1.28 | 2.93 | 0.71 | 224164 | 1.94404676 | CS |
| 26 | -1.63 | -66.5306122449 | 2.45 | 2.93 | 0.71 | 112835 | 1.94744586 | CS |
| 52 | -0.78 | -48.75 | 1.6 | 3.67 | 0.71 | 323072 | 1.63266153 | CS |
| 156 | -0.78 | -48.75 | 1.6 | 3.67 | 0.71 | 323072 | 1.63266153 | CS |
| 260 | -0.78 | -48.75 | 1.6 | 3.67 | 0.71 | 323072 | 1.63266153 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.7456 | -0.0376 | -4.80 | 0.7391 | 0.7946 | 0.7112 | 318891 |
| 1738280100 | 0.7832 | 0.0021 | 0.27 | 0.8139999 | 0.8209999 | 0.7811 | 147929 |
| 1738193700 | 0.7811 | -0.049 | -5.90 | 0.8961 | 0.8961 | 0.71 | 367983 |
| 1738107300 | 0.8300999 | -0.05 | -5.68 | 0.88 | 0.92 | 0.83 | 222046 |
| 1738020900 | 0.8801 | -0.1599 | -15.38 | 1.04 | 1.05 | 0.88 | 234687 |
| 1737761700 | 1.04 | -0.13 | -11.11 | 1.1399999 | 1.16 | 1.01 | 274167 |
| 1737675300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737588900 | 1.17 | 0.06 | 5.41 | 1.15 | 1.2417 | 1.11 | 308052 |
| 1737502500 | 1.11 | -0.12 | -9.76 | 1.21 | 1.27 | 0.9755 | 245578 |
| 1737156900 | 1.23 | -0.07 | -5.38 | 1.36 | 1.36 | 1.15 | 152119 |
| 1737070500 | 1.3 | -0.12 | -8.45 | 1.44 | 1.44 | 1.2625 | 168764 |
| 1736984100 | 1.42 | 0.15 | 11.81 | 1.35 | 1.57 | 1.25 | 237033 |
| 1736897700 | 1.27 | -0.1 | -7.30 | 1.3799999 | 1.4201 | 1.22 | 267363 |
| 1736811300 | 1.37 | -0.08 | -5.52 | 1.4 | 1.5 | 1.35 | 168406 |
| 1736552100 | 1.45 | -0.25 | -14.71 | 1.53 | 1.59 | 1.43 | 257601 |
| 1736379300 | 1.7 | -0.09 | -5.03 | 1.7824 | 1.7824 | 1.43 | 422635 |
| 1736292900 | 1.79 | -1.13 | -38.70 | 2.38 | 2.4 | 1.71 | 1472589 |
| 1736206500 | 2.92 | 1.35 | 85.99 | 1.71 | 2.93 | 1.68 | 4522114 |
| 1735947300 | 1.57 | 0.14 | 9.79 | 1.4092 | 1.6399999 | 1.3592 | 234254 |
| 1735860900 | 1.43 | 0.05 | 3.62 | 1.4 | 1.43 | 1.33 | 43905 |
| 1735688100 | 1.3799999 | -0.06 | -4.17 | 1.41 | 1.44 | 1.3 | 69265 |
| 1735601700 | 1.44 | 0.02 | 1.41 | 1.4098 | 1.52 | 1.26 | 104900 |
| 1735342500 | 1.42 | 0.24 | 20.34 | 1.46 | 1.55 | 1.3145 | 301657 |
| 1735256100 | 1.18 | 0.05 | 4.42 | 1.11 | 1.2499 | 1.11 | 45444 |
| 1735077840 | 1.1299999 | 0.03 | 2.73 | 1.1299999 | 1.23 | 1.1 | 12073 |
| 1734996900 | 1.1 | -0.06 | -5.17 | 1.15 | 1.24 | 1.1 | 22386 |
| 1734737700 | 1.16 | -0.13 | -10.08 | 1.26 | 1.3799999 | 1.16 | 77999 |
| 1734651300 | 1.29 | -0.06 | -4.44 | 1.3101 | 1.3899999 | 1.28 | 4857 |
| 1734564900 | 1.35 | -0.03 | -2.17 | 1.345 | 1.395 | 1.28 | 68245 |
| 1734478500 | 1.3799999 | 0.01 | 0.73 | 1.31 | 1.47 | 1.25 | 23015 |
| 1734392100 | 1.37 | -0.03 | -2.14 | 1.415 | 1.49 | 1.34 | 33794 |
| 1734132900 | 1.4 | -0.05 | -3.45 | 1.3899999 | 1.5 | 1.35 | 34006 |
| 1734046500 | 1.45 | -0.19 | -11.59 | 1.3899999 | 1.5 | 1.33 | 54664 |
| 1733960100 | 1.6399999 | -0.31 | -15.90 | 2 | 2 | 1.62 | 137647 |
| 1733873700 | 1.95 | 0.39 | 25.00 | 1.6 | 1.95 | 1.46 | 273603 |
| 1733787300 | 1.56 | 0.04 | 2.92 | 1.5 | 1.56 | 1.48 | 7479 |
| 1733528100 | 1.5157 | 0.12 | 8.65 | 1.445 | 1.6342 | 1.423926 | 51794 |
| 1733441700 | 1.395 | -0.05 | -3.13 | 1.41 | 1.51 | 1.3809 | 32886 |
| 1733355300 | 1.44 | -0.11 | -7.10 | 1.49 | 1.575 | 1.42 | 25197 |
| 1733268900 | 1.55 | 0.18 | 13.14 | 1.35 | 1.76 | 1.33 | 103632 |
| 1733182500 | 1.37 | -0.03 | -2.14 | 1.45 | 1.6099 | 1.33 | 37769 |
| 1732917840 | 1.4 | 0.17 | 13.82 | 1.23 | 1.65 | 1.23 | 264838 |
| 1732750500 | 1.23 | 0.15 | 13.89 | 1 | 1.2699 | 1 | 93632 |
| 1732664100 | 1.08 | 0.05 | 4.85 | 1.03 | 1.08 | 1.0001 | 2988 |
| 1732577700 | 1.03 | -0.04 | -3.74 | 1.08 | 1.09 | 1.03 | 12331 |
| 1732318500 | 1.07 | 0.07 | 7.00 | 0.96 | 1.08 | 0.96 | 20124 |
| 1732232100 | 1 | 0.0999 | 11.10 | 0.9263 | 1 | 0.9263 | 7075 |
| 1732145700 | 0.9001 | 0.0101 | 1.13 | 0.9001 | 0.96 | 0.9001 | 2139 |
| 1732059300 | 0.89 | -0.06 | -6.32 | 0.96 | 0.96 | 0.884 | 29868 |
| 1731972900 | 0.95 | -0.05 | -5.00 | 0.967 | 0.98 | 0.95 | 8276 |
| 1731713700 | 1 | 0.052 | 5.49 | 0.989899 | 1 | 0.9487 | 22418 |
| 1731627300 | 0.948 | -0.0999 | -9.53 | 1.06 | 1.0887 | 0.8373 | 43989 |
| 1731540900 | 1.0479 | -0.1 | -8.88 | 1.12 | 1.1299999 | 0.9995 | 14534 |
| 1731454500 | 1.15 | -0.12 | -9.45 | 1.23 | 1.23 | 1.1022 | 12716 |
| 1731368100 | 1.27 | -0.03 | -2.31 | 1.24 | 1.31 | 1.19 | 25764 |
| 1731108900 | 1.3 | -0.08 | -5.80 | 1.37 | 1.37 | 1.25 | 6594 |
| 1731022500 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.3799999 | 1.3032999 | 9813 |
| 1730936100 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.355 | 2669 |
| 1730849700 | 1.3799999 | 0 | 0.00 | 1.35 | 1.4 | 1.3101 | 13987 |
| 1730763300 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.42 | 1.2964 | 2969 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
